|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.01/-0.21%
|
4.71
|
4.71
|
4.69
|
4.70
|
4.69
|
4.70
|
12,900
|
|
|
5/8/2025
|
-0.01/-0.21%
|
4.68
|
4.72
|
4.64
|
4.71
|
4.68
|
4.71
|
102,300
|
|
|
5/7/2025
|
+0.06/+1.29%
|
4.76
|
4.76
|
4.70
|
4.72
|
4.72
|
4.72
|
11,600
|
|
|
5/6/2025
|
+0.03/+0.65%
|
4.63
|
4.74
|
4.63
|
4.66
|
4.64
|
4.66
|
115,100
|
|
|
5/5/2025
|
-0.10/-2.11%
|
4.72
|
4.72
|
4.60
|
4.63
|
4.62
|
4.63
|
49,700
|
|
|
4/29/2025
|
-0.01/-0.21%
|
4.74
|
4.74
|
4.61
|
4.73
|
4.71
|
4.73
|
12,900
|
|
|
4/28/2025
|
+0.05/+1.07%
|
4.69
|
4.78
|
4.69
|
4.74
|
4.75
|
4.74
|
22,600
|
|
|
4/25/2025
|
+0.08/+1.74%
|
4.71
|
4.73
|
4.61
|
4.69
|
4.62
|
4.69
|
250,100
|
|
|
4/24/2025
|
-0.12/-2.54%
|
4.73
|
4.73
|
4.60
|
4.61
|
4.67
|
4.61
|
2,057,400
|
|
|
4/23/2025
|
+0.04/+0.85%
|
4.70
|
4.76
|
4.63
|
4.73
|
4.71
|
4.73
|
11,300
|
|
|
4/22/2025
|
-0.09/-1.88%
|
4.78
|
4.78
|
4.45
|
4.69
|
4.55
|
4.69
|
390,900
|
|
|
4/21/2025
|
-0.02/-0.42%
|
4.68
|
4.80
|
4.67
|
4.78
|
4.71
|
4.78
|
64,100
|
|
|
4/18/2025
|
-0.05/-1.03%
|
4.70
|
4.86
|
4.70
|
4.80
|
4.76
|
4.80
|
56,900
|
|
|
4/17/2025
|
-0.02/-0.41%
|
4.76
|
4.85
|
4.55
|
4.85
|
4.72
|
4.85
|
69,300
|
|
|
4/16/2025
|
+0.01/+0.21%
|
4.80
|
4.87
|
4.76
|
4.87
|
4.85
|
4.87
|
53,600
|
|
|
4/15/2025
|
-0.10/-2.02%
|
4.96
|
5.07
|
4.67
|
4.86
|
4.76
|
4.86
|
149,900
|
|
|
4/14/2025
|
+0.22/+4.64%
|
4.50
|
4.98
|
4.50
|
4.96
|
4.80
|
4.96
|
2,207,300
|
|
|
4/11/2025
|
+0.11/+2.38%
|
4.86
|
4.86
|
4.43
|
4.74
|
4.57
|
4.74
|
151,300
|
|
|
4/10/2025
|
+0.30/+6.93%
|
4.63
|
4.63
|
4.63
|
4.63
|
4.63
|
4.63
|
27,700
|
|
|
4/9/2025
|
-0.32/-6.88%
|
4.33
|
4.35
|
4.33
|
4.33
|
4.33
|
4.33
|
599,100
|
|
|